Bitmine Immersion Technologies (BMNR) Price: 22.40

Bitmine Immersion Technologies, Inc. (BMNR)

22.40 -0.10 (-0.44%) USD | NYSE | Oct 23, 16:00

22.41 +0.01 (+0.04%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2003. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	22.38	23.03	22.30	22.40	22.98M
Oct 22, 2026	22.71	23.15	21.95	22.50	35.40M
Oct 21, 2026	23.36	24.54	23.04	23.96	36.03M
Oct 20, 2026	21.32	23.46	21.27	22.82	32.74M
Oct 19, 2026	22.05	22.15	21.37	21.57	22.17M
Oct 16, 2026	22.95	23.36	21.46	21.66	37.16M
Oct 15, 2026	21.18	23.59	20.55	23.36	46.65M
Oct 14, 2026	23.02	23.12	21.93	22.25	41.04M
Oct 13, 2026	23.62	24.02	23.34	23.49	23.01M
Oct 12, 2026	24.21	24.43	23.62	23.83	20.92M
Oct 09, 2026	24.40	24.59	23.81	24.03	23.27M
Oct 08, 2026	24.12	24.45	23.25	24.04	34.47M
Oct 07, 2026	24.95	25.19	24.28	24.66	36.00M
Oct 06, 2026	26.75	27.14	25.82	26.20	30.07M
Oct 05, 2026	26.80	27.29	26.34	26.79	29.13M
Oct 02, 2026	27.56	28.20	25.92	26.27	36.89M
Oct 01, 2026	26.45	27.38	26.27	26.73	29.58M
Sep 30, 2026	27.32	27.95	26.22	26.43	28.62M
Sep 29, 2026	27.81	27.88	26.35	26.73	31.28M
Sep 28, 2026	27.13	27.92	26.73	26.84	27.36M
Sep 25, 2026	28.28	28.39	26.92	27.56	32.17M
Sep 24, 2026	27.20	28.33	27.15	28.03	33.14M
Sep 23, 2026	28.18	28.56	27.30	27.46	36.31M
Sep 22, 2026	27.98	28.86	27.72	28.76	40.67M
Sep 21, 2026	27.56	28.33	27.08	28.25	52.50M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks